Cass Saddle Agriculture Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 33,000 |
| 2023-11-22 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 3,400 |
| 2023-11-21 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 205,359 |
| 2023-11-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 18,831 |
| 2023-11-17 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-11-16 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 20,000 |
| 2023-11-15 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 14,500 |
| 2023-11-14 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-11-13 | 725.00 | 750.00 | 725.00 | 750.00 | 750.00 | 8,567 |
| 2023-11-10 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-11-09 | 725.07 | 725.07 | 725.00 | 725.00 | 725.00 | 3,088 |
| 2023-11-08 | 725.07 | 725.07 | 725.07 | 725.07 | 725.07 | 0 |
| 2023-11-07 | 725.07 | 725.07 | 725.07 | 725.07 | 725.07 | 0 |
| 2023-11-06 | 725.00 | 725.07 | 725.00 | 725.07 | 725.07 | 10,900 |
| 2023-11-03 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 11,950 |
| 2023-11-02 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-11-01 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 9,500 |
| 2023-10-31 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-10-30 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 18,470 |
| 2023-10-27 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 8,700 |
| 2023-10-26 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 700 |
| 2023-10-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-10-24 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 9,000 |
| 2023-10-23 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 6,815 |
| 2023-10-20 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-10-19 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 20,000 |
| 2023-10-18 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-10-17 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 16,200 |
| 2023-10-16 | 721.91 | 725.00 | 721.91 | 725.00 | 725.00 | 4,300 |
| 2023-10-13 | 721.91 | 721.91 | 721.91 | 721.91 | 721.91 | 0 |
| 2023-10-12 | 721.91 | 721.91 | 721.91 | 721.91 | 721.91 | 0 |
| 2023-10-11 | 722.00 | 722.00 | 721.91 | 721.91 | 721.91 | 25,570 |
| 2023-10-10 | 724.73 | 724.73 | 722.00 | 722.00 | 722.00 | 6,430 |
| 2023-10-09 | 722.00 | 724.73 | 722.00 | 724.73 | 724.73 | 44,400 |
| 2023-10-06 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2023-10-05 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2023-10-04 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 10,700 |
| 2023-10-03 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 2,300 |
| 2023-10-02 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 2,300 |
| 2023-09-29 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 7,800 |
| 2023-09-28 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 700 |
| 2023-09-27 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 4,800 |
| 2023-09-26 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2023-09-25 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2023-09-22 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2023-09-21 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 15,038 |
| 2023-09-20 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2023-09-19 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 1,000 |
| 2023-09-18 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2023-09-15 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 28,600 |
| 2023-09-14 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 4,000 |
| 2023-09-13 | 725.00 | 725.00 | 722.00 | 722.00 | 722.00 | 40,000 |
| 2023-09-12 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-09-11 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 150 |
| 2023-09-08 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-09-07 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1,000 |
| 2023-09-06 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 10,000 |
| 2023-09-05 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 7,000 |
| 2023-09-04 | 718.00 | 725.00 | 718.00 | 725.00 | 725.00 | 10,000 |
| 2023-09-01 | 717.06 | 718.00 | 717.06 | 718.00 | 718.00 | 3,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.